Vanguard Global Minimum Volatility ETF - VVO.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	41.68	41.52	41.52	41.68	41.51	1,037
February 18, 2026	41.46	41.53	41.53	41.53	41.46	1,100
February 17, 2026	41.4	41.37	41.37	41.42	41.36	3,100
February 13, 2026	40.98	41.35	41.35	41.35	40.98	2,518
February 12, 2026	41.51	41.24	41.24	41.51	41.24	1,033
February 11, 2026	41.4	41.4	41.4	41.4	41.4	300
February 10, 2026	41.15	41.22	41.22	41.27	41.15	3,717
February 09, 2026	41.16	41.16	41.16	41.18	41.15	2,724
February 06, 2026	41.08	41.18	41.18	41.18	41.04	2,211
February 05, 2026	40.62	40.85	40.85	40.98	40.62	708
February 04, 2026	40.81	40.74	40.74	40.81	40.74	2,000
February 03, 2026	40.37	40.58	40.58	40.58	40.37	4,606
February 02, 2026	40.47	40.9	40.9	40.9	40.47	1,311
January 30, 2026	40.3	40.43	40.43	40.44	40.28	1,700
January 29, 2026	40.32	40.26	40.26	40.32	40.21	1,316
January 28, 2026	40.37	40.35	40.35	40.39	40.33	2,700
January 27, 2026	40.37	40.37	40.37	40.37	40.37	210
January 26, 2026	40.07	40.31	40.31	40.31	40.07	608
January 23, 2026	40.08	40.02	40.02	40.08	40.01	2,200
January 22, 2026	40.15	40.08	40.08	40.15	40.08	600
January 21, 2026	39.89	40	40	40.02	39.77	1,212
January 20, 2026	39.92	39.76	39.76	39.95	39.73	1,800
January 19, 2026	39.99	39.93	39.93	39.99	39.83	2,300
January 16, 2026	39.95	40.14	40.14	40.17	39.95	2,100
January 15, 2026	40.26	40.08	40.08	40.26	40.08	2,900
January 14, 2026	39.79	40.05	40.05	40.05	39.79	3,897
January 13, 2026	39.9	39.86	39.86	39.9	39.86	400
January 12, 2026	39.91	39.94	39.94	39.94	39.81	2,737
January 09, 2026	39.81	39.94	39.94	39.95	39.7	3,100
January 08, 2026	39.84	39.79	39.79	39.92	39.79	3,222
January 07, 2026	39.85	39.64	39.64	39.85	39.62	3,900
January 06, 2026	39.48	39.7	39.7	39.7	39.48	1,427
January 05, 2026	39.23	39.47	39.47	39.47	39.23	800
January 02, 2026	39.34	39.29	39.29	39.38	39.29	1,106
December 31, 2025	39.62	39.34	39.34	39.62	39.34	1,000
December 30, 2025	39.43	39.5	39.5	39.52	39.43	2,100
December 29, 2025	40.49	40.34	39.5	40.49	40.34	2,800
December 23, 2025	40.19	40.22	40.22	40.22	40.19	502
December 22, 2025	40.11	40.16	40.16	40.25	40.11	2,200
December 19, 2025	40.18	40.21	40.21	40.21	40.16	1,810
December 18, 2025	40.16	40.16	40.16	40.16	40.16	638
December 17, 2025	40.03	39.87	39.87	40.03	39.87	735
December 16, 2025	40.19	39.83	39.83	40.19	39.83	1,107
December 15, 2025	40.34	40.06	40.06	40.34	40.06	5,702
December 12, 2025	39.92	39.94	39.94	39.95	39.92	403
December 11, 2025	39.76	39.76	39.76	39.76	39.76	804
December 10, 2025	39.68	39.79	39.79	39.79	39.64	804
December 09, 2025	44.5	39.68	39.68	44.5	39.66	2,457
December 08, 2025	39.8	39.62	39.62	39.8	39.62	3,415
December 05, 2025	39.8	39.8	39.8	39.84	39.8	1,800
December 04, 2025	39.78	39.84	39.84	39.84	39.78	206
December 03, 2025	39.88	39.9	39.9	39.9	39.84	703
December 02, 2025	40.06	39.92	39.92	40.06	39.84	2,303
December 01, 2025	40.02	39.92	39.92	40.06	39.92	1,800
November 28, 2025	40.12	39.97	40.19	40.12	39.97	500
November 27, 2025	40.06	39.99	39.99	40.06	39.99	1,436
November 26, 2025	40.03	40.05	40.05	40.08	40	2,927
November 25, 2025	39.96	39.96	39.96	39.96	39.96	109
November 24, 2025	39.66	39.7	39.7	39.71	39.66	909
November 21, 2025	39.52	39.85	39.85	39.85	39.5	740

Vanguard Global Minimum Volatility ETF (VVO.TO) TSX